CE Management Integrated Laboratory Co Ltd (6171)

6171
🏛️ 일본 →
507.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 326.00 328.00 323.00 327.00 0.0M
2021-12-29 322.00 328.00 321.00 327.00 0.0M
2021-12-28 328.00 328.00 321.00 322.00 0.1M
2021-12-27 325.00 327.00 323.00 324.00 0.1M
2021-12-24 344.00 344.00 330.00 333.00 0.1M
2021-12-23 343.00 344.00 342.00 342.00 0.0M
2021-12-22 345.00 349.00 343.00 344.00 0.0M
2021-12-21 341.00 358.00 334.00 349.00 0.2M
2021-12-20 332.00 334.00 331.00 332.00 0.0M
2021-12-17 331.00 333.00 330.00 333.00 0.0M
2021-12-16 332.00 333.00 329.00 330.00 0.0M
2021-12-15 326.00 332.00 326.00 330.00 0.0M
2021-12-14 331.00 332.00 326.00 326.00 0.0M
2021-12-13 330.00 333.00 330.00 331.00 0.0M
2021-12-10 340.00 340.00 333.00 335.00 0.0M
2021-12-09 341.00 343.00 340.00 343.00 0.0M
2021-12-08 351.00 351.00 339.00 341.00 0.0M
2021-12-07 334.00 339.00 334.00 339.00 0.0M
2021-12-06 335.00 335.00 332.00 332.00 0.0M
2021-12-03 329.00 335.00 328.00 333.00 0.0M
2021-12-02 329.00 331.00 328.00 329.00 0.0M
2021-12-01 330.00 333.00 328.00 329.00 0.0M
2021-11-30 336.00 340.00 331.00 332.00 0.0M
2021-11-29 340.00 341.00 334.00 336.00 0.0M
2021-11-26 351.00 351.00 340.00 341.00 0.0M
2021-11-25 355.00 355.00 351.00 352.00 0.0M
2021-11-24 352.00 354.00 345.00 349.00 0.1M
2021-11-22 341.00 383.00 340.00 346.00 0.3M
2021-11-19 345.00 345.00 340.00 341.00 0.0M
2021-11-18 344.00 345.00 343.00 343.00 0.0M
2021-11-17 346.00 348.00 344.00 344.00 0.0M
2021-11-16 348.00 348.00 346.00 346.00 0.0M
2021-11-15 349.00 349.00 346.00 347.00 0.0M
2021-11-12 345.00 350.00 345.00 348.00 0.0M
2021-11-11 353.00 353.00 349.00 350.00 0.0M
2021-11-10 348.00 350.00 347.00 350.00 0.0M
2021-11-09 351.00 352.00 348.00 350.00 0.0M
2021-11-08 349.00 351.00 349.00 349.00 0.0M
2021-11-05 351.00 351.00 349.00 349.00 0.0M
2021-11-04 353.00 354.00 351.00 354.00 0.0M
2021-11-02 355.00 356.00 351.00 351.00 0.0M
2021-11-01 350.00 351.00 348.00 351.00 0.0M
2021-10-29 348.00 349.00 347.00 348.00 0.0M
2021-10-28 346.00 350.00 346.00 348.00 0.0M
2021-10-27 350.00 350.00 346.00 346.00 0.0M
2021-10-26 348.00 351.00 348.00 351.00 0.0M
2021-10-25 352.00 352.00 348.00 348.00 0.0M
2021-10-22 347.00 353.00 347.00 353.00 0.0M
2021-10-21 351.00 352.00 348.00 348.00 0.0M
2021-10-20 352.00 354.00 351.00 351.00 0.0M
2021-10-19 351.00 353.00 350.00 350.00 0.0M
2021-10-18 353.00 353.00 351.00 351.00 0.0M
2021-10-15 355.00 355.00 351.00 353.00 0.0M
2021-10-14 352.00 356.00 348.00 352.00 0.0M
2021-10-13 350.00 352.00 349.00 352.00 0.0M
2021-10-12 360.00 360.00 350.00 350.00 0.0M
2021-10-11 356.00 361.00 352.00 360.00 0.0M
2021-10-08 348.00 355.00 348.00 354.00 0.0M
2021-10-07 351.00 355.00 347.00 347.00 0.0M
2021-10-06 352.00 357.00 349.00 351.00 0.0M
2021-10-05 353.00 356.00 350.00 351.00 0.0M
2021-10-04 356.00 359.00 352.00 354.00 0.0M
2021-10-01 359.00 360.00 353.00 356.00 0.0M
2021-09-30 358.00 360.00 357.00 357.00 0.0M
2021-09-29 363.00 365.00 356.00 356.00 0.0M
2021-09-28 367.00 370.00 359.00 368.00 0.0M
2021-09-27 371.00 373.00 367.00 368.00 0.0M
2021-09-24 367.00 367.00 363.00 367.00 0.0M
2021-09-22 368.00 368.00 361.00 363.00 0.0M
2021-09-21 363.00 367.00 363.00 366.00 0.0M
2021-09-17 371.00 371.00 365.00 370.00 0.0M
2021-09-16 376.00 376.00 366.00 368.00 0.0M
2021-09-15 377.00 377.00 373.00 376.00 0.0M
2021-09-14 379.00 379.00 374.00 377.00 0.0M
2021-09-13 375.00 378.00 375.00 377.00 0.0M
2021-09-10 374.00 379.00 370.00 379.00 0.0M
2021-09-09 371.00 376.00 370.00 376.00 0.0M
2021-09-08 369.00 371.00 367.00 370.00 0.0M
2021-09-07 368.00 369.00 365.00 367.00 0.0M
2021-09-06 366.00 367.00 365.00 367.00 0.0M
2021-09-03 362.00 365.00 361.00 363.00 0.0M
2021-09-02 362.00 362.00 360.00 361.00 0.0M
2021-09-01 365.00 367.00 361.00 364.00 0.0M
2021-08-31 365.00 369.00 363.00 363.00 0.0M
2021-08-30 366.00 369.00 365.00 365.00 0.0M
2021-08-27 362.00 365.00 360.00 365.00 0.0M
2021-08-26 361.00 365.00 361.00 363.00 0.0M
2021-08-25 373.00 376.00 360.00 364.00 0.0M
2021-08-24 365.00 369.00 361.00 365.00 0.0M
2021-08-23 359.00 365.00 359.00 365.00 0.0M
2021-08-20 363.00 368.00 358.00 360.00 0.0M
2021-08-19 362.00 367.00 361.00 362.00 0.0M
2021-08-18 365.00 366.00 359.00 362.00 0.0M
2021-08-17 381.00 381.00 365.00 365.00 0.0M
2021-08-16 380.00 385.00 373.00 376.00 0.0M
2021-08-13 384.00 385.00 377.00 380.00 0.0M
2021-08-12 379.00 384.00 377.00 382.00 0.0M
2021-08-11 374.00 378.00 370.00 378.00 0.0M
2021-08-10 372.00 375.00 366.00 373.00 0.0M
2021-08-06 368.00 373.00 366.00 372.00 0.0M
2021-08-05 366.00 371.00 365.00 365.00 0.0M
2021-08-04 373.00 375.00 370.00 370.00 0.0M
2021-08-03 373.00 376.00 373.00 374.00 0.0M
2021-08-02 370.00 381.00 370.00 374.00 0.0M
2021-07-30 379.00 383.00 371.00 375.00 0.0M
2021-07-29 380.00 384.00 379.00 379.00 0.1M
2021-07-28 388.00 391.00 378.00 378.00 0.0M
2021-07-27 388.00 393.00 383.00 388.00 0.0M
2021-07-26 389.00 391.00 382.00 388.00 0.0M
2021-07-21 392.00 393.00 376.00 383.00 0.1M
2021-07-20 395.00 395.00 387.00 387.00 0.0M
2021-07-19 400.00 402.00 392.00 397.00 0.0M
2021-07-16 396.00 419.00 393.00 407.00 0.1M
2021-07-15 409.00 409.00 397.00 398.00 0.0M
2021-07-14 403.00 413.00 403.00 410.00 0.1M
2021-07-13 402.00 402.00 397.00 400.00 0.0M
2021-07-12 398.00 408.00 397.00 399.00 0.1M
2021-07-09 401.00 403.00 388.00 394.00 0.2M
2021-07-08 425.00 437.00 404.00 408.00 0.3M
2021-07-07 410.00 430.00 404.00 424.00 0.6M
2021-07-06 399.00 428.00 394.00 415.00 0.4M
2021-07-05 416.00 416.00 388.00 396.00 0.2M
2021-07-02 381.00 387.00 381.00 384.00 0.0M
2021-07-01 389.00 389.00 382.00 382.00 0.0M
2021-06-30 395.00 395.00 387.00 389.00 0.0M
2021-06-29 395.00 400.00 385.00 388.00 0.0M
2021-06-28 394.00 399.00 392.00 399.00 0.0M
2021-06-25 389.00 391.00 386.00 390.00 0.0M
2021-06-24 385.00 388.00 384.00 386.00 0.0M
2021-06-23 387.00 387.00 382.00 387.00 0.0M
2021-06-22 382.00 387.00 380.00 386.00 0.0M
2021-06-21 383.00 388.00 376.00 376.00 0.0M
2021-06-18 399.00 399.00 384.00 384.00 0.0M
2021-06-17 379.00 395.00 379.00 395.00 0.0M
2021-06-16 382.00 382.00 380.00 380.00 0.0M
2021-06-15 379.00 382.00 379.00 381.00 0.0M
2021-06-14 378.00 381.00 374.00 381.00 0.0M
2021-06-11 384.00 384.00 379.00 379.00 0.0M
2021-06-10 382.00 382.00 379.00 381.00 0.0M
2021-06-09 380.00 382.00 378.00 382.00 0.0M
2021-06-08 377.00 379.00 375.00 379.00 0.0M
2021-06-07 380.00 380.00 376.00 376.00 0.0M
2021-06-04 382.00 383.00 380.00 380.00 0.0M
2021-06-03 386.00 386.00 381.00 386.00 0.0M
2021-06-02 380.00 386.00 380.00 386.00 0.0M
2021-06-01 384.00 385.00 378.00 380.00 0.0M
2021-05-31 383.00 386.00 380.00 383.00 0.0M
2021-05-28 375.00 386.00 371.00 379.00 0.0M
2021-05-27 380.00 381.00 370.00 371.00 0.0M
2021-05-26 385.00 387.00 376.00 377.00 0.0M
2021-05-25 394.00 394.00 384.00 385.00 0.0M
2021-05-24 383.00 390.00 382.00 390.00 0.0M
2021-05-21 385.00 389.00 383.00 383.00 0.0M
2021-05-20 379.00 390.00 379.00 387.00 0.0M
2021-05-19 376.00 382.00 376.00 382.00 0.0M
2021-05-18 372.00 380.00 372.00 379.00 0.0M
2021-05-17 381.00 381.00 363.00 370.00 0.1M
2021-05-14 380.00 383.00 378.00 380.00 0.0M
2021-05-13 405.00 408.00 376.00 379.00 0.2M
2021-05-12 412.00 421.00 412.00 420.00 0.1M
2021-05-11 404.00 414.00 401.00 412.00 0.1M
2021-05-10 409.00 410.00 403.00 406.00 0.0M
2021-05-07 381.00 409.00 381.00 403.00 0.2M
2021-05-06 395.00 395.00 381.00 381.00 0.1M
2021-04-30 392.00 398.00 386.00 395.00 0.1M
2021-04-28 421.00 421.00 386.00 396.00 0.4M
2021-04-27 412.00 421.00 408.00 420.00 0.3M
2021-04-26 409.00 413.00 400.00 412.00 0.2M
2021-04-23 392.00 408.00 392.00 404.00 0.3M
2021-04-22 384.00 398.00 380.00 395.00 0.2M
2021-04-21 380.00 389.00 377.00 384.00 0.2M
2021-04-20 382.00 389.00 377.00 384.00 0.3M
2021-04-19 375.00 391.00 374.00 382.00 0.4M
2021-04-16 390.00 391.00 375.00 378.00 0.4M
2021-04-15 373.00 416.00 370.00 386.00 2.4M
2021-04-14 373.00 395.00 365.00 381.00 1.9M
2021-04-13 342.00 422.00 342.00 377.00 2.7M
2021-04-12 345.00 345.00 342.00 342.00 0.0M
2021-04-09 345.00 346.00 344.00 345.00 0.0M
2021-04-08 348.00 348.00 345.00 346.00 0.0M
2021-04-07 348.00 351.00 346.00 351.00 0.0M
2021-04-06 353.00 353.00 347.00 348.00 0.0M
2021-04-05 352.00 352.00 349.00 351.00 0.0M
2021-04-02 352.00 352.00 350.00 352.00 0.0M
2021-04-01 351.00 353.00 350.00 352.00 0.0M
2021-03-31 351.00 353.00 350.00 351.00 0.0M
2021-03-30 354.00 354.00 350.00 351.00 0.0M
2021-03-29 353.00 354.00 346.00 354.00 0.0M
2021-03-26 352.00 354.00 350.00 353.00 0.0M
2021-03-25 354.00 354.00 347.00 352.00 0.0M
2021-03-24 355.00 355.00 342.00 346.00 0.1M
2021-03-23 363.00 369.00 355.00 358.00 0.1M
2021-03-22 362.00 363.00 360.00 363.00 0.0M
2021-03-19 361.00 364.00 360.00 363.00 0.0M
2021-03-18 363.00 363.00 360.00 363.00 0.0M
2021-03-17 363.00 363.00 361.00 363.00 0.0M
2021-03-16 363.00 365.00 361.00 363.00 0.0M
2021-03-15 359.00 365.00 358.00 363.00 0.0M
2021-03-12 362.00 362.00 359.00 361.00 0.0M
2021-03-11 356.00 362.00 356.00 362.00 0.0M
2021-03-10 357.00 360.00 356.00 358.00 0.0M
2021-03-09 360.00 360.00 356.00 360.00 0.0M
2021-03-08 361.00 364.00 355.00 357.00 0.0M
2021-03-05 355.00 361.00 350.00 361.00 0.0M
2021-03-04 355.00 356.00 352.00 355.00 0.0M
2021-03-03 359.00 361.00 354.00 357.00 0.0M
2021-03-02 355.00 359.00 353.00 359.00 0.0M
2021-03-01 346.00 351.00 346.00 351.00 0.0M
2021-02-26 349.00 351.00 346.00 346.00 0.0M
2021-02-25 354.00 357.00 350.00 351.00 0.0M
2021-02-24 353.00 353.00 348.00 351.00 0.0M
2021-02-22 350.00 351.00 346.00 351.00 0.0M
2021-02-19 351.00 352.00 348.00 351.00 0.0M
2021-02-18 353.00 353.00 349.00 350.00 0.0M
2021-02-17 347.00 354.00 347.00 354.00 0.0M
2021-02-16 349.00 352.00 349.00 351.00 0.0M
2021-02-15 352.00 353.00 347.00 351.00 0.0M
2021-02-12 352.00 355.00 341.00 346.00 0.1M
2021-02-10 350.00 352.00 350.00 350.00 0.0M
2021-02-09 353.00 353.00 349.00 350.00 0.0M
2021-02-08 352.00 355.00 351.00 355.00 0.0M
2021-02-05 351.00 354.00 350.00 351.00 0.0M
2021-02-04 349.00 351.00 346.00 350.00 0.0M
2021-02-03 350.00 351.00 345.00 347.00 0.0M
2021-02-02 347.00 350.00 345.00 350.00 0.0M
2021-02-01 342.00 347.00 342.00 345.00 0.0M
2021-01-29 345.00 346.00 340.00 342.00 0.0M
2021-01-28 344.00 346.00 342.00 345.00 0.0M
2021-01-27 345.00 348.00 344.00 347.00 0.0M
2021-01-26 341.00 343.00 340.00 343.00 0.0M
2021-01-25 346.00 346.00 340.00 342.00 0.0M
2021-01-22 347.00 348.00 335.00 339.00 0.1M
2021-01-21 345.00 349.00 345.00 348.00 0.0M
2021-01-20 351.00 353.00 346.00 346.00 0.0M
2021-01-19 354.00 354.00 350.00 352.00 0.0M
2021-01-18 363.00 363.00 348.00 354.00 0.0M
2021-01-15 338.00 367.00 333.00 355.00 0.2M
2021-01-14 334.00 349.00 331.00 332.00 0.1M
2021-01-13 332.00 334.00 332.00 334.00 0.0M
2021-01-12 332.00 333.00 331.00 333.00 0.0M
2021-01-08 331.00 333.00 328.00 332.00 0.0M
2021-01-07 327.00 332.00 326.00 331.00 0.0M
2021-01-06 323.00 331.00 323.00 326.00 0.0M
2021-01-05 329.00 329.00 323.00 323.00 0.0M
2021-01-04 333.00 333.00 326.00 329.00 0.0M